Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 49,900 |
2 Mar 2023 | USD | 1.17 | 1.175 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 43,900 |
1 Mar 2023 | USD | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | +0.005 (+0.43%) | 32,500 |
28 Feb 2023 | USD | 1.17 | 1.21 | 1.13 | 1.165 | 1.165 | -0.005 (-0.43%) | 118,600 |
27 Feb 2023 | USD | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 112,500 |
24 Feb 2023 | USD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 62,500 |
23 Feb 2023 | USD | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 119,600 |
22 Feb 2023 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 75,700 |
21 Feb 2023 | USD | 1.289 | 1.289 | 1.14 | 1.21 | 1.21 | -0.08 (-6.20%) | 129,400 |
17 Feb 2023 | USD | 1.29 | 1.32 | 1.22 | 1.29 | 1.29 | -0.015 (-1.15%) | 97,100 |
16 Feb 2023 | USD | 1.32 | 1.34 | 1.29 | 1.305 | 1.305 | -0.005 (-0.38%) | 49,900 |
15 Feb 2023 | USD | 1.322 | 1.35 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 67,100 |
14 Feb 2023 | USD | 1.37 | 1.38 | 1.25 | 1.32 | 1.32 | -0.05 (-3.65%) | 58,200 |
13 Feb 2023 | USD | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 21,000 |
10 Feb 2023 | USD | 1.35 | 1.4 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 48,300 |
9 Feb 2023 | USD | 1.415 | 1.415 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 53,200 |
8 Feb 2023 | USD | 1.37 | 1.44 | 1.37 | 1.4 | 1.4 | +0.015 (+1.08%) | 2,200 |
7 Feb 2023 | USD | 1.41 | 1.46 | 1.35 | 1.385 | 1.385 | -0.025 (-1.77%) | 46,500 |
6 Feb 2023 | USD | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | +0.035 (+2.55%) | 16,700 |
3 Feb 2023 | USD | 1.375 | 1.409 | 1.37 | 1.375 | 1.375 | +0.015 (+1.10%) | 25,300 |
2 Feb 2023 | USD | 1.372 | 1.44 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 31,300 |
1 Feb 2023 | USD | 1.43 | 1.465 | 1.32 | 1.4 | 1.4 | +0.001 (+0.07%) | 119,000 |
31 Jan 2023 | USD | 1.294 | 1.4 | 1.26 | 1.399 | 1.399 | +0.099 (+7.62%) | 95,700 |
30 Jan 2023 | USD | 1.285 | 1.366 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 90,100 |
27 Jan 2023 | USD | 1.12 | 1.33 | 1.11 | 1.3 | 1.3 | +0.12 (+10.17%) | 115,600 |
26 Jan 2023 | USD | 1.25 | 1.3 | 1.12 | 1.18 | 1.18 | -0.02 (-1.67%) | 39,500 |
25 Jan 2023 | USD | 1.3 | 1.3 | 1.15 | 1.2 | 1.2 | -0.1 (-7.69%) | 52,700 |
24 Jan 2023 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 13,600 |
23 Jan 2023 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.005 (-0.37%) | 53,800 |
20 Jan 2023 | USD | 1.34 | 1.36 | 1.313 | 1.355 | 1.355 | -0.01 (-0.73%) | 11,000 |